IRBR3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	57.640	58.890	56.900	58.670	58.670	9,352
2026-04-14	56.820	57.960	56.520	57.590	57.590	8,549
2026-04-13	56.000	56.490	55.360	56.300	56.300	8,587
2026-04-10	56.490	56.490	56.490	56.490	56.490	8,612
2026-04-09	55.990	57.650	55.120	57.200	57.200	8,172
2026-04-08	54.560	56.250	54.560	55.800	55.800	12,735
2026-04-07	54.480	54.630	53.550	54.200	54.200	9,403
2026-04-06	54.760	55.900	54.760	55.510	55.510	10,366
2026-04-02	54.700	54.700	54.700	54.700	54.700	12,127
2026-04-01	54.660	55.510	53.720	54.300	54.300	12,312
2026-03-31	53.010	54.540	52.900	54.060	54.060	9,756
2026-03-30	53.110	53.840	52.600	52.700	52.700	9,205
2026-03-27	52.900	52.900	52.900	52.900	52.900	9,200
2026-03-26	54.960	55.430	53.360	53.850	53.850	9,563
2026-03-25	56.560	57.300	55.380	55.560	55.560	9,433
2026-03-24	55.050	56.160	55.050	56.010	56.010	6,531
2026-03-23	53.820	56.000	53.820	55.700	55.700	8,810
2026-03-20	53.590	53.590	53.590	53.590	53.590	10,321
2026-03-19	54.700	55.700	54.060	55.000	55.000	8,487
2026-03-18	55.400	56.440	55.060	55.130	55.130	7,127
2026-03-17	55.710	56.400	55.440	55.800	55.800	7,168
2026-03-16	55.610	56.680	55.360	55.610	55.610	8,353
2026-03-13	55.110	55.110	55.110	55.110	55.110	7,754
2026-03-12	56.010	56.380	54.700	55.000	55.000	9,459
2026-03-11	57.010	57.620	56.030	56.390	56.390	8,735
2026-03-10	56.410	58.400	56.410	57.050	57.050	10,399
2026-03-09	55.540	56.510	54.710	56.080	56.080	10,839
2026-03-06	55.700	55.700	55.700	55.700	55.700	19,071
2026-03-05	58.640	58.640	56.190	56.950	56.950	14,628
2026-03-04	59.260	60.090	58.030	58.850	58.850	12,197
2026-03-03	60.510	60.510	57.600	58.480	58.480	18,685
2026-03-02	61.010	62.030	60.760	61.530	61.530	10,349
2026-02-27	62.200	62.200	62.200	62.200	62.200	12,153
2026-02-26	63.500	64.200	62.500	63.650	63.650	9,755
2026-02-25	65.020	66.500	63.510	64.070	64.070	24,477
2026-02-24	59.950	64.700	59.830	64.550	64.550	21,041
2026-02-23	59.150	60.370	58.530	60.120	60.120	10,031
2026-02-20	59.460	59.460	59.460	59.460	59.460	8,561
2026-02-19	58.000	59.370	57.650	58.970	58.970	12,656
2026-02-18	59.320	59.800	54.700	57.610	57.610	21,716
2026-02-13	59.740	59.740	59.740	59.740	59.740	24,321
2026-02-12	59.880	60.390	59.280	60.280	60.280	13,492
2026-02-11	58.170	60.420	58.170	60.000	60.000	19,641
2026-02-10	57.820	58.920	57.800	58.040	58.040	9,833
2026-02-09	56.900	58.370	56.900	58.370	58.370	9,310
2026-02-06	56.600	56.600	56.600	56.600	56.600	9,568
2026-02-05	57.350	57.950	56.500	56.500	56.500	12,107
2026-02-04	58.540	58.800	57.020	57.180	57.180	11,138
2026-02-03	59.570	60.120	58.630	58.810	58.810	12,177
2026-02-02	57.780	59.570	57.530	59.570	59.570	16,255
2026-01-30	59.040	59.220	58.000	58.100	58.100	5,915
2026-01-29	60.030	61.500	58.850	59.490	59.490	19,269
2026-01-28	57.700	60.500	57.690	60.390	60.390	23,527
2026-01-27	56.060	57.880	56.050	57.600	57.600	17,578
2026-01-26	55.180	56.130	54.770	55.950	55.950	13,303
2026-01-23	55.070	55.070	55.070	55.070	55.070	17,965
2026-01-22	54.480	55.960	54.480	55.880	55.880	15,335
2026-01-21	54.110	55.250	53.740	54.420	54.420	14,774
2026-01-20	54.100	54.470	53.550	54.200	54.200	11,050
2026-01-19	52.420	54.360	52.200	54.360	54.360	13,679

← NewerPage 3 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.